COFCO Tunhe Sugar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 7.710 | 7.790 | 7.680 | 7.780 | 7.780 | 9,685,128 |
| 2023-10-25 | 7.700 | 7.820 | 7.690 | 7.750 | 7.750 | 13,274,680 |
| 2023-10-24 | 7.590 | 7.680 | 7.570 | 7.660 | 7.660 | 12,415,910 |
| 2023-10-23 | 7.800 | 7.840 | 7.550 | 7.590 | 7.590 | 18,234,919 |
| 2023-10-20 | 7.760 | 7.950 | 7.740 | 7.860 | 7.860 | 21,830,115 |
| 2023-10-19 | 7.850 | 7.900 | 7.770 | 7.770 | 7.770 | 12,729,344 |
| 2023-10-18 | 7.910 | 7.970 | 7.880 | 7.910 | 7.910 | 11,208,402 |
| 2023-10-17 | 7.980 | 8.000 | 7.850 | 7.900 | 7.900 | 11,585,900 |
| 2023-10-16 | 7.890 | 8.040 | 7.890 | 7.990 | 7.990 | 13,957,905 |
| 2023-10-13 | 7.980 | 7.980 | 7.840 | 7.890 | 7.890 | 14,704,301 |
| 2023-10-12 | 8.000 | 8.040 | 7.980 | 8.000 | 8.000 | 10,488,400 |
| 2023-10-11 | 8.010 | 8.110 | 7.940 | 7.960 | 7.960 | 15,277,944 |
| 2023-10-10 | 8.280 | 8.350 | 8.000 | 8.020 | 8.020 | 23,057,294 |
| 2023-10-09 | 8.270 | 8.390 | 8.200 | 8.280 | 8.280 | 20,543,916 |
| 2023-09-28 | 8.230 | 8.260 | 8.170 | 8.250 | 8.250 | 11,752,903 |
| 2023-09-27 | 8.160 | 8.200 | 8.130 | 8.160 | 8.160 | 8,993,002 |
| 2023-09-26 | 8.230 | 8.240 | 8.140 | 8.160 | 8.160 | 13,975,214 |
| 2023-09-25 | 8.480 | 8.540 | 8.390 | 8.450 | 8.450 | 13,722,345 |
| 2023-09-22 | 8.390 | 8.470 | 8.360 | 8.470 | 8.470 | 10,185,100 |
| 2023-09-21 | 8.450 | 8.480 | 8.350 | 8.360 | 8.360 | 14,410,200 |
| 2023-09-20 | 8.540 | 8.550 | 8.460 | 8.460 | 8.460 | 10,859,400 |
| 2023-09-19 | 8.450 | 8.540 | 8.420 | 8.500 | 8.500 | 14,720,781 |
| 2023-09-18 | 8.590 | 8.610 | 8.390 | 8.470 | 8.470 | 23,366,794 |
| 2023-09-15 | 8.510 | 8.670 | 8.490 | 8.650 | 8.650 | 24,774,638 |
| 2023-09-14 | 8.470 | 8.520 | 8.410 | 8.480 | 8.480 | 12,251,893 |
| 2023-09-13 | 8.530 | 8.570 | 8.400 | 8.470 | 8.470 | 13,754,801 |
| 2023-09-12 | 8.540 | 8.580 | 8.470 | 8.510 | 8.510 | 12,455,700 |
| 2023-09-11 | 8.460 | 8.610 | 8.440 | 8.550 | 8.550 | 22,246,574 |
| 2023-09-08 | 8.460 | 8.580 | 8.400 | 8.490 | 8.490 | 18,725,100 |
| 2023-09-07 | 8.580 | 8.600 | 8.410 | 8.420 | 8.420 | 23,647,106 |
| 2023-09-06 | 8.770 | 8.830 | 8.600 | 8.650 | 8.650 | 34,816,139 |
| 2023-09-05 | 8.740 | 8.770 | 8.570 | 8.590 | 8.590 | 29,311,345 |
| 2023-09-04 | 8.700 | 8.800 | 8.620 | 8.790 | 8.790 | 33,890,341 |
| 2023-09-01 | 8.570 | 8.670 | 8.540 | 8.640 | 8.640 | 26,658,220 |
| 2023-08-31 | 8.520 | 8.670 | 8.420 | 8.600 | 8.600 | 28,613,533 |
| 2023-08-30 | 8.580 | 8.680 | 8.470 | 8.530 | 8.530 | 24,839,650 |
| 2023-08-29 | 8.430 | 8.620 | 8.420 | 8.560 | 8.560 | 42,226,476 |
| 2023-08-28 | 8.600 | 8.630 | 8.330 | 8.370 | 8.370 | 58,002,042 |
| 2023-08-25 | 8.180 | 8.330 | 8.140 | 8.180 | 8.180 | 29,873,549 |
| 2023-08-24 | 8.120 | 8.390 | 8.050 | 8.200 | 8.200 | 47,049,973 |
| 2023-08-23 | 7.830 | 7.970 | 7.780 | 7.850 | 7.850 | 12,709,024 |
| 2023-08-22 | 7.940 | 7.980 | 7.730 | 7.830 | 7.830 | 19,668,716 |
| 2023-08-21 | 7.950 | 8.040 | 7.930 | 7.940 | 7.940 | 10,850,600 |
| 2023-08-18 | 8.080 | 8.120 | 7.950 | 7.970 | 7.970 | 13,267,200 |
| 2023-08-17 | 7.920 | 8.120 | 7.860 | 8.100 | 8.100 | 15,154,595 |
| 2023-08-16 | 7.960 | 8.030 | 7.890 | 7.940 | 7.940 | 8,980,800 |
| 2023-08-15 | 8.060 | 8.090 | 7.880 | 7.970 | 7.970 | 16,009,172 |
| 2023-08-14 | 8.120 | 8.150 | 7.960 | 8.060 | 8.060 | 19,923,707 |
| 2023-08-11 | 8.390 | 8.450 | 8.170 | 8.190 | 8.190 | 20,990,853 |
| 2023-08-10 | 8.320 | 8.410 | 8.260 | 8.380 | 8.380 | 18,503,218 |
| 2023-08-09 | 8.370 | 8.380 | 8.230 | 8.330 | 8.330 | 25,742,585 |
| 2023-08-08 | 8.280 | 8.470 | 8.250 | 8.430 | 8.430 | 40,786,890 |
| 2023-08-07 | 8.180 | 8.300 | 8.140 | 8.240 | 8.240 | 19,777,044 |
| 2023-08-04 | 8.200 | 8.240 | 8.130 | 8.160 | 8.160 | 17,607,464 |
| 2023-08-03 | 8.100 | 8.180 | 8.080 | 8.160 | 8.160 | 13,694,602 |
| 2023-08-02 | 8.250 | 8.270 | 8.100 | 8.130 | 8.130 | 17,868,752 |
| 2023-08-01 | 8.330 | 8.360 | 8.230 | 8.260 | 8.260 | 17,235,375 |
| 2023-07-31 | 8.180 | 8.370 | 8.160 | 8.360 | 8.360 | 32,994,784 |
| 2023-07-28 | 8.100 | 8.180 | 8.060 | 8.170 | 8.170 | 13,543,836 |
| 2023-07-27 | 8.150 | 8.200 | 8.100 | 8.130 | 8.130 | 10,592,218 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 0.2600 CNY |
| 2022-06-24 | 0.1100 CNY |
| 2021-06-28 | 0.0800 CNY |
| 2020-07-20 | 0.1250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.